同心传动 (920454) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	14.460	14.460	0.010	0.07%	14.460	14.750	7577	1103	1.54%
2026-04-30	14.390	14.450	0.060	0.42%	14.390	14.950	8897	1299	1.81%
2026-04-29	14.200	14.390	0.160	1.12%	14.090	14.590	8169	1176	1.66%
2026-04-28	14.640	14.230	-0.500	-3.39%	14.220	14.780	8886	1279	1.81%
2026-04-27	14.680	14.730	-0.030	-0.20%	14.500	14.770	11063	1616	2.25%
2026-04-24	14.460	14.760	0.200	1.37%	14.390	15.180	15723	2320	3.19%
2026-04-23	14.800	14.560	-0.120	-0.82%	14.410	14.800	8352	1215	1.70%
2026-04-22	14.650	14.680	0.110	0.75%	14.570	14.910	7464	1099	1.52%
2026-04-21	14.900	14.570	-0.290	-1.95%	14.450	14.940	8930	1301	1.81%
2026-04-20	14.690	14.860	0.180	1.23%	14.500	14.950	12540	1855	1.98%
2026-04-17	13.980	14.680	0.730	5.23%	13.840	14.800	19238	2773	3.05%
2026-04-16	13.880	13.950	0.070	0.50%	13.740	13.960	4742	658	0.75%
2026-04-15	13.960	13.880	-0.080	-0.57%	13.600	14.040	4077	565	0.65%
2026-04-14	14.100	13.960	-0.140	-0.99%	13.790	14.140	9441	1314	1.49%
2026-04-13	14.070	14.100	-0.140	-0.98%	14.010	14.180	7389	1039	1.17%
2026-04-10	14.010	14.240	0.310	2.23%	13.840	14.310	16121	2284	2.55%
2026-04-09	13.840	13.930	-0.130	-0.92%	13.730	14.090	8651	1197	1.37%
2026-04-08	13.500	14.060	0.770	5.79%	13.470	14.090	15023	2067	2.38%
2026-04-07	13.240	13.290	0.050	0.38%	13.170	13.430	3701	491	0.59%
2026-04-03	13.480	13.240	-0.290	-2.14%	13.200	13.530	5837	777	0.92%
2026-04-02	13.550	13.530	0.070	0.52%	13.360	13.770	8737	1182	1.38%
2026-04-01	13.520	13.460	0.040	0.30%	13.330	13.700	9845	1321	1.56%
2026-03-31	13.230	13.420	0.170	1.28%	13.130	13.750	14396	1941	2.28%
2026-03-30	13.290	13.250	-0.150	-1.12%	12.890	13.290	10185	1330	1.61%
2026-03-27	13.550	13.400	-0.150	-1.11%	13.210	13.550	15489	2062	2.45%
2026-03-26	13.050	13.550	0.500	3.83%	13.000	14.350	38520	5332	6.10%
2026-03-25	12.860	13.050	0.190	1.48%	12.860	13.100	6414	834	1.02%
2026-03-24	12.810	12.860	0.240	1.90%	12.500	12.890	9401	1197	1.49%
2026-03-23	13.370	12.620	-0.950	-7.00%	12.450	13.370	14003	1800	2.22%
2026-03-20	13.890	13.570	-0.330	-2.37%	13.410	14.250	9003	1240	1.43%
2026-03-19	14.300	13.900	-0.470	-3.27%	13.720	14.300	6993	978	1.11%
2026-03-18	14.500	14.370	-0.040	-0.28%	14.060	14.600	8201	1163	1.30%
2026-03-17	14.820	14.410	-0.320	-2.17%	14.340	14.820	9554	1387	1.51%
2026-03-16	14.760	14.730	-0.050	-0.34%	14.460	14.890	7991	1169	1.26%
2026-03-13	15.180	14.780	-0.230	-1.53%	14.750	15.180	7837	1171	1.24%
2026-03-12	15.210	15.010	-0.270	-1.77%	15.000	15.360	5204	786	0.82%
2026-03-11	15.310	15.280	0.100	0.66%	15.180	15.550	9718	1490	1.54%
2026-03-10	15.050	15.180	0.130	0.86%	14.960	15.210	6698	1013	1.06%
2026-03-09	15.150	15.050	-0.270	-1.76%	14.840	15.350	9058	1359	1.43%
2026-03-06	15.300	15.320	0.020	0.13%	15.240	15.490	5633	865	0.89%
2026-03-05	15.220	15.300	0.190	1.26%	15.220	15.430	6941	1062	1.10%
2026-03-04	15.070	15.110	0.010	0.07%	15.000	15.640	12244	1878	1.94%
2026-03-03	15.530	15.100	-0.450	-2.89%	15.060	15.630	15861	2440	2.51%
2026-03-02	15.620	15.550	-0.400	-2.51%	15.430	15.900	11175	1741	1.77%
2026-02-27	16.140	15.950	-0.170	-1.05%	15.930	16.140	6221	995	0.98%
2026-02-26	16.140	16.120	-0.020	-0.12%	15.950	16.190	7556	1213	1.20%
2026-02-25	16.260	16.140	0.010	0.06%	16.080	16.260	4716	760	0.75%
2026-02-24	16.060	16.130	0.170	1.07%	15.970	16.240	6126	986	0.97%
2026-02-13	15.910	15.960	0.050	0.31%	15.800	16.050	3534	563	0.56%
2026-02-12	16.050	15.910	-0.090	-0.56%	15.910	16.130	6664	1066	1.05%
2026-02-11	16.030	16.000	-0.030	-0.19%	15.950	16.100	5042	806	0.80%
2026-02-10	16.180	16.030	-0.100	-0.62%	16.010	16.200	4907	787	0.78%
2026-02-09	16.060	16.130	0.070	0.44%	16.050	16.200	6108	985	0.97%
2026-02-06	15.920	16.060	0.130	0.82%	15.840	16.180	4193	672	0.66%
2026-02-05	16.050	15.930	-0.140	-0.87%	15.920	16.120	5858	938	0.93%
2026-02-04	16.220	16.070	-0.150	-0.92%	16.050	16.290	7652	1235	1.21%
2026-02-03	16.110	16.220	0.160	1.00%	16.000	16.240	9505	1532	1.50%
2026-02-02	16.350	16.060	-0.290	-1.77%	15.920	16.350	9862	1587	1.56%
2026-01-30	16.300	16.350	0.000	0.00%	16.060	16.480	7346	1196	1.16%
2026-01-29	16.360	16.350	-0.030	-0.18%	16.100	16.500	10180	1661	1.61%
2026-01-28	16.660	16.380	-0.260	-1.56%	16.380	16.670	13753	2266	2.18%
2026-01-27	16.980	16.640	-0.330	-1.94%	16.390	17.140	14050	2333	2.22%